Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.91 | 24.95 | 23.58 | 24.87 | 213,934 | +1.18(+4.98%) |
Sep 29, 2009 | 23.79 | 23.99 | 23.55 | 23.69 | 323,501 | -0.21(-0.88%) |
Sep 28, 2009 | 23.55 | 24.08 | 23.55 | 23.90 | 491,993 | +0.31(+1.31%) |
Sep 25, 2009 | 23.63 | 23.86 | 23.45 | 23.59 | 610,641 | -0.09(-0.38%) |
Sep 24, 2009 | 24.28 | 24.31 | 23.58 | 23.68 | 622,258 | -0.73(-2.98%) |
Sep 23, 2009 | 25.29 | 25.29 | 24.35 | 24.41 | 349,539 | -0.92(-3.65%) |
Sep 22, 2009 | 25.31 | 25.34 | 25.03 | 25.33 | 329,935 | +0.62(+2.52%) |
Sep 21, 2009 | 24.89 | 24.94 | 24.60 | 24.71 | 287,397 | -0.81(-3.17%) |
Sep 18, 2009 | 25.78 | 25.81 | 25.51 | 25.52 | 97,882 | -0.21(-0.82%) |
Sep 17, 2009 | 25.56 | 25.86 | 25.53 | 25.73 | 296,875 | +0.72(+2.88%) |
Sep 16, 2009 | 25.13 | 25.62 | 25.00 | 25.01 | 197,041 | -0.07(-0.28%) |
Sep 15, 2009 | 24.78 | 25.21 | 24.48 | 25.08 | 231,742 | +0.42(+1.70%) |
Sep 14, 2009 | 24.53 | 24.75 | 24.45 | 24.66 | 197,868 | -0.03(-0.12%) |
Sep 11, 2009 | 25.56 | 25.57 | 24.38 | 24.69 | 277,483 | -0.70(-2.76%) |
Sep 10, 2009 | 25.11 | 25.47 | 24.99 | 25.39 | 300,311 | +0.26(+1.04%) |
Sep 09, 2009 | 25.29 | 25.52 | 25.07 | 25.13 | 483,380 | -0.06(-0.24%) |
Sep 08, 2009 | 25.08 | 25.38 | 24.85 | 25.19 | 976,852 | +0.90(+3.71%) |
Sep 04, 2009 | 24.18 | 24.42 | 24.04 | 24.29 | 213,227 | -0.17(-0.69%) |
Sep 03, 2009 | 24.54 | 24.70 | 24.32 | 24.46 | 197,379 | +0.08(+0.33%) |
Sep 02, 2009 | 24.48 | 24.63 | 24.19 | 24.38 | 338,172 | -0.34(-1.38%) |
Sep 01, 2009 | 25.21 | 25.62 | 24.64 | 24.72 | 382,714 | -0.41(-1.63%) |
Aug 31, 2009 | 25.44 | 25.48 | 24.95 | 25.13 | 312,319 | -0.97(-3.72%) |
Aug 28, 2009 | 26.35 | 26.35 | 25.80 | 26.10 | 220,839 | -0.05(-0.19%) |
Aug 27, 2009 | 25.56 | 26.19 | 25.37 | 26.15 | 385,576 | +0.32(+1.24%) |
Aug 26, 2009 | 25.60 | 25.86 | 25.50 | 25.83 | 413,510 | -0.05(-0.19%) |
Aug 25, 2009 | 26.50 | 26.69 | 25.65 | 25.88 | 339,017 | -0.62(-2.34%) |
Aug 24, 2009 | 26.63 | 26.74 | 26.47 | 26.50 | 266,827 | -0.02(-0.06%) |
Aug 21, 2009 | 26.55 | 26.70 | 26.32 | 26.52 | 189,299 | +0.30(+1.13%) |
Aug 20, 2009 | 26.44 | 26.55 | 26.21 | 26.22 | 172,836 | -0.34(-1.28%) |
Aug 19, 2009 | 25.78 | 27.00 | 25.61 | 26.56 | 329,094 | +0.57(+2.19%) |
Aug 18, 2009 | 25.16 | 26.15 | 25.16 | 25.99 | 216,323 | +0.93(+3.70%) |
Aug 17, 2009 | 25.19 | 25.44 | 24.95 | 25.06 | 290,407 | -0.63(-2.44%) |
Aug 14, 2009 | 26.46 | 26.46 | 25.46 | 25.69 | 178,235 | -0.89(-3.35%) |
Aug 13, 2009 | 26.45 | 26.60 | 26.16 | 26.58 | 222,385 | +0.28(+1.06%) |
Aug 12, 2009 | 26.07 | 26.52 | 26.07 | 26.30 | 268,757 | +0.19(+0.73%) |
Aug 11, 2009 | 26.42 | 26.43 | 26.05 | 26.11 | 305,647 | -0.61(-2.28%) |
Aug 10, 2009 | 26.68 | 26.76 | 26.45 | 26.72 | 463,619 | +0.20(+0.74%) |
Aug 07, 2009 | 26.84 | 26.92 | 26.37 | 26.52 | 216,578 | -0.29(-1.10%) |
Aug 06, 2009 | 27.02 | 27.10 | 26.62 | 26.82 | 483,384 | -0.14(-0.52%) |
Aug 05, 2009 | 26.82 | 27.04 | 26.38 | 26.96 | 929,274 | +0.31(+1.16%) |
Aug 04, 2009 | 26.43 | 26.75 | 26.37 | 26.65 | 653,089 | +0.23(+0.87%) |
Aug 03, 2009 | 26.35 | 26.59 | 26.26 | 26.42 | 515,075 | +0.58(+2.24%) |
Jul 31, 2009 | 25.24 | 26.04 | 25.17 | 25.84 | 147,128 | +0.34(+1.34%) |
Jul 30, 2009 | 24.98 | 25.66 | 24.81 | 25.50 | 209,677 | +1.07(+4.37%) |
Jul 29, 2009 | 25.03 | 25.07 | 24.36 | 24.43 | 449,911 | -0.90(-3.55%) |
Jul 28, 2009 | 25.10 | 25.97 | 25.09 | 25.33 | 205,680 | -0.26(-1.02%) |
Jul 27, 2009 | 25.81 | 25.96 | 25.56 | 25.59 | 113,425 | -0.20(-0.78%) |
Jul 24, 2009 | 25.68 | 25.84 | 25.55 | 25.79 | 1,881 | +0.23(+0.90%) |
Jul 23, 2009 | 25.23 | 25.74 | 25.16 | 25.56 | 175,823 | +0.48(+1.91%) |
Jul 22, 2009 | 24.49 | 25.14 | 24.42 | 25.08 | 237,661 | +0.39(+1.58%) |
Jul 21, 2009 | 24.95 | 25.28 | 24.50 | 24.69 | 222,895 | +0.04(+0.16%) |
Jul 20, 2009 | 24.45 | 24.70 | 24.30 | 24.65 | 242,170 | +0.54(+2.24%) |
Jul 17, 2009 | 23.90 | 24.30 | 23.85 | 24.11 | 181,845 | +0.46(+1.95%) |
Jul 16, 2009 | 23.14 | 23.68 | 23.14 | 23.65 | 166,573 | +0.30(+1.28%) |
Jul 15, 2009 | 23.02 | 23.43 | 22.88 | 23.35 | 179,208 | +0.83(+3.69%) |
Jul 14, 2009 | 22.84 | 23.26 | 22.39 | 22.52 | 460,217 | -0.06(-0.27%) |
Jul 13, 2009 | 22.32 | 22.63 | 22.22 | 22.58 | 206,962 | -0.03(-0.13%) |
Jul 10, 2009 | 22.57 | 22.75 | 22.45 | 22.61 | 341,673 | -0.31(-1.35%) |
Jul 09, 2009 | 22.82 | 22.92 | 22.57 | 22.92 | 263,454 | +0.31(+1.37%) |
Jul 08, 2009 | 23.06 | 23.13 | 22.55 | 22.61 | 610,565 | -0.55(-2.37%) |
Jul 07, 2009 | 23.52 | 23.59 | 23.12 | 23.16 | 400,827 | -0.50(-2.11%) |
Jul 06, 2009 | 23.70 | 23.80 | 23.49 | 23.66 | 751,362 | -0.76(-3.11%) |
Jul 02, 2009 | 24.51 | 24.62 | 24.37 | 24.42 | 106,153 | -0.66(-2.63%) |